Glint Coin(GLINT)Hoy
$0.011890
hace 1 años
$0.12119
Glint Coin Historial de precios
(GLINT)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.011750 | $0.012059 | $0.011685 | $0.012016 | $900.0098 |
2025-09-15 | $0.012018 | $0.012543 | $0.011698 | $0.011750 | $936.9784 |
2025-09-14 | $0.012353 | $0.012391 | $0.011947 | $0.012018 | $32.36234 |
2025-09-13 | $0.012206 | $0.012433 | $0.012210 | $0.012360 | $104.2780 |
2025-09-12 | $0.012093 | $0.012289 | $0.012098 | $0.012206 | $89.94692 |
2025-09-11 | -- | $0.012468 | $0.011945 | $0.012093 | $922.5665 |
2025-09-10 | -- | $0.012254 | $0.011834 | -- | -- |
2025-09-09 | $0.011990 | $0.012171 | $0.011834 | $0.011892 | $31.96043 |
2025-09-08 | $0.012076 | $0.012158 | $0.011912 | $0.012002 | $104.6977 |
2025-09-07 | $0.012035 | $0.012152 | $0.011967 | $0.012080 | $86.10689 |
2025-09-06 | -- | $0.012071 | $0.012028 | $0.012035 | $60.18486 |
2025-09-05 | -- | $0.012150 | $0.012082 | -- | -- |
2025-09-04 | $0.012439 | $0.012509 | $0.012083 | $0.012083 | $33.02955 |
2025-09-03 | $0.012015 | $0.012469 | $0.012068 | $0.012460 | $111.0451 |
2025-09-02 | -- | $0.012478 | $0.012004 | $0.012015 | $1,074.802 |
2025-09-01 | -- | $0.012653 | $0.012324 | -- | -- |
2025-08-31 | -- | $0.012543 | $0.012432 | -- | -- |
2025-08-30 | $0.012247 | $0.012477 | $0.012092 | $0.012472 | $4.813715 |
2025-08-29 | -- | $0.012302 | $0.012056 | -- | -- |
2025-08-28 | -- | $0.012748 | $0.012566 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Glint Coin(GLINT)
